화인베스틸 [133820] KOSPI
977 원
전일대비:
▲
20
(2.09%)
시가
957
고가
996
저가
957
거래량
14,234
거래대금
14 백만
시가총액
363 억
52주 최고
2,620
52주 최저
875
📈 주가 차트 (최근 20일)
화인베스틸
133820
120봉
💬 화인베스틸 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 977 | 20 | 2.09% | 957 | 996 | 957 | 14,234 |
| 2026-10-13 | 957 | -16 | -1.64% | 973 | 974 | 940 | 73,162 |
| 2026-10-12 | 973 | -27 | -2.70% | 976 | 996 | 973 | 75,473 |
| 2026-10-08 | 1,000 | 34 | 3.52% | 986 | 1,005 | 940 | 92,102 |
| 2026-10-07 | 966 | -14 | -1.43% | 1,002 | 1,002 | 961 | 16,280 |
| 2026-10-06 | 980 | -10 | -1.01% | 990 | 1,008 | 970 | 38,171 |
| 2026-10-02 | 990 | 7 | 0.71% | 990 | 1,013 | 972 | 20,471 |
| 2026-10-01 | 983 | 1 | 0.10% | 974 | 1,005 | 974 | 37,147 |
| 2026-09-30 | 982 | 22 | 2.29% | 984 | 1,005 | 955 | 42,203 |
| 2026-09-29 | 960 | -14 | -1.44% | 926 | 986 | 926 | 41,098 |
| 2026-09-28 | 974 | -11 | -1.12% | 1,022 | 1,022 | 973 | 50,210 |
| 2026-09-23 | 985 | -13 | -1.30% | 998 | 1,001 | 950 | 70,219 |
| 2026-09-22 | 998 | 1 | 0.10% | 1,021 | 1,021 | 992 | 17,925 |
| 2026-09-21 | 997 | 1 | 0.10% | 998 | 1,016 | 990 | 25,355 |
| 2026-09-18 | 996 | -7 | -0.70% | 1,010 | 1,035 | 989 | 80,814 |
| 2026-09-17 | 1,003 | 3 | 0.30% | 1,000 | 1,019 | 997 | 7,637 |
| 2026-09-16 | 1,000 | -25 | -2.44% | 1,038 | 1,038 | 995 | 52,570 |
| 2026-09-15 | 1,025 | 19 | 1.89% | 1,018 | 1,026 | 1,001 | 53,707 |
| 2026-09-14 | 1,006 | -20 | -1.95% | 1,026 | 1,027 | 999 | 19,161 |
| 2026-09-11 | 1,026 | -10 | -0.97% | 1,035 | 1,035 | 1,021 | 19,403 |